CTCP Tổng Công ty Tín Nghĩa (tid)

24.20
0.20
(0.83%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		-0.40 -1.63% 299,500 0 0
24
24.90
24.20
2 tháng
(2024-07-22) 		-1.20 -4.72% 778,700 0 0
24
25.70
24.20
3 tháng
(2024-06-21) 		-4.57 -15.89% 2,354,800 0 0
24
28.77
24.20
6 tháng
(2024-03-25) 		0.63 2.68% 4,223,900 0 0
22.10
28.77
24.20
12 tháng
(2023-09-25) 		1.42 6.22% 5,662,360 0 0
20.33
28.77
24.20
24 tháng
(2022-09-30) 		-16.17 -40.05% 13,292,744 0 0
20.33
40.37
24.20
36 tháng
(2021-10-05) 		-4.21 -14.81% 47,283,193 0 0
20.33
73.37
24.20
60 tháng
(2019-10-16) 		2.93 13.80% 74,735,959 -15,265,686 -283.9
11.47
73.37
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2020
14.15
 3,000 15.90 15.90 14.15 0 0 0
15/09/2020
15.90
 0 15.90 15.90 15.90 0 0 0
14/09/2020
15.90
 0 15.90 15.90 15.90 0 0 0
11/09/2020
15.90
 0 15.90 15.90 15.90 0 0 0
10/09/2020
15.90
 1,800 15.63 15.90 15.90 0 0 0
09/09/2020
15.63
 10,430 15.72 15.72 15.63 0 0 0
08/09/2020
15.72
 0 15.72 15.72 15.72 0 0 0
07/09/2020
15.72
 0 15.72 15.72 15.72 0 0 0
04/09/2020
15.72
 0 15.72 15.72 15.72 0 0 0
03/09/2020
15.72
 2,000 15.53 15.72 15.72 0 0 0
01/09/2020
15.53
 1,300 16.18 16.18 15.53 0 0 0
31/08/2020
16.18
 0 16.18 16.18 16.18 0 0 0
28/08/2020
16.18
 0 16.09 16.18 16.18 0 0 0
27/08/2020
16.09
 24,338 15.90 16.18 16.09 0 0 0
26/08/2020
15.90
 24,501 14.24 16.37 15.53 0 0 0
25/08/2020
14.24
 500 15.63 15.63 14.24 0 0 0
24/08/2020
15.63
 2,500 16.00 16.00 15.63 0 0 0
21/08/2020
16.00
 1,000 16.37 16.37 16.00 0 0 0
20/08/2020
16.37
 0 16.37 16.37 16.37 0 0 0
19/08/2020
16.37
 1,600 16.55 16.55 16.37 0 0 0
18/08/2020
16.55
 12,600 16.09 16.55 16.00 0 0 0
17/08/2020
16.09
 6,000 16.00 16.18 16.09 0 0 0
14/08/2020
16.00
 11,700 16.00 16.18 15.72 0 0 0
13/08/2020
16.00
 10,900 16.00 16.46 16.00 0 0 0
12/08/2020
16.00
 8,500 15.72 16.18 16.00 0 0 0
11/08/2020
15.72
 8,300 16.09 16.09 15.72 0 0 0
10/08/2020
16.09
 12,500 15.90 16.18 15.90 0 0 0
07/08/2020
15.90
 7,000 14.52 15.90 14.42 0 0 0
06/08/2020
14.52
 0 14.52 14.52 14.52 0 0 0
05/08/2020
14.52
 0 14.42 14.52 14.52 0 0 0
04/08/2020
14.42
 200 14.70 14.70 14.42 0 0 0
03/08/2020
14.70
 1,200 13.87 14.70 14.61 0 0 0
31/07/2020
13.87
 900 14.70 14.70 13.87 0 0 0
30/07/2020
14.70
 100 12.94 14.70 14.70 0 0 0
29/07/2020
12.94
 0 12.94 12.94 12.94 0 0 0
28/07/2020
12.94
 0 12.94 12.94 12.94 0 0 0
27/07/2020
12.94
 3,200 14.24 14.24 12.94 0 0 0
24/07/2020
14.24
 0 14.24 14.24 14.24 0 0 0
23/07/2020
14.24
 100 15.44 15.44 14.24 0 0 0
22/07/2020
15.44
 2,400 15.16 15.44 13.87 0 0 0
21/07/2020
15.16
 0 15.35 15.16 15.16 0 0 0
20/07/2020
15.35
 800 15.63 15.63 13.50 0 0 0
17/07/2020
15.63
 100 14.79 15.63 15.63 0 0 0
16/07/2020
14.79
 1,000 15.63 15.63 14.79 0 0 0
15/07/2020
15.63
 0 15.63 15.63 15.63 0 0 0
14/07/2020
15.63
 100 15.16 15.63 15.63 0 0 0
13/07/2020
15.16
 0 15.16 15.16 15.16 0 0 0
10/07/2020
15.16
 100 15.07 15.16 15.16 0 0 0
09/07/2020
15.07
 0 15.07 15.07 15.07 0 0 0
08/07/2020
15.07
 100 16.09 16.09 15.07 0 0 0
07/07/2020
16.09
 11,200 14.24 16.09 14.24 0 0 0
06/07/2020
14.24
 0 14.24 14.24 14.24 0 0 0
03/07/2020
14.24
 100 15.90 15.90 14.24 0 0 0
02/07/2020
15.90
 2,200 16.00 16.00 15.72 0 0 0
01/07/2020
16.00
 5,000 15.72 16.00 15.72 0 0 0
30/06/2020
15.72
 6,100 15.07 17.20 15.26 0 0 0
29/06/2020
15.07
 1,113 16.55 16.55 15.07 0 0 0
26/06/2020
16.55
 3,200 16.55 16.55 14.89 0 0 0
25/06/2020
16.55
 5,300 16.18 16.55 16.09 0 0 0
24/06/2020
16.18
 7,000 16.18 16.18 14.70 0 0 0
23/06/2020
16.18
 10,000 14.79 17.11 16.18 0 0 0
22/06/2020
14.79
 3,500 17.11 17.20 14.79 0 0 0
19/06/2020
17.11
 3,600 17.11 17.11 15.72 0 0 0
18/06/2020
17.11
 23 17.57 17.57 17.11 0 15,265,686 -283.9
17/06/2020
17.57
 19,000 17.57 17.57 16.74 0 0 0
16/06/2020
17.57
 23,022 16.27 17.57 16.18 0 0 0
15/06/2020
16.27
 0 17.01 16.27 16.27 0 0 0
12/06/2020
17.01
 17,000 17.48 17.48 14.89 0 0 0
11/06/2020
17.48
 5,900 17.48 17.48 16.64 0 0 0
10/06/2020
17.48
 14,100 17.66 17.66 15.81 0 0 0
09/06/2020
17.66
 12,200 17.66 17.66 16.64 0 0 0
08/06/2020
17.66
 15,600 17.75 17.75 15.72 0 0 0
05/06/2020
17.75
 6,710 17.57 17.75 17.11 0 0 0
04/06/2020
17.57
 11,002 17.11 17.57 14.79 0 0 0
03/06/2020
17.11
 5,000 17.11 17.11 17.11 0 0 0
02/06/2020
17.11
 0 17.11 17.11 17.11 0 0 0
01/06/2020
17.11
 4,810 17.57 17.57 17.01 0 0 0
29/05/2020
17.57
 48,600 16.64 17.57 16.18 0 0 0
28/05/2020
16.64
 3,323 15.72 16.64 15.35 0 0 0
27/05/2020
15.72
 33,500 15.72 15.72 14.98 0 0 0
26/05/2020
15.72
 81,100 15.26 15.72 14.89 0 0 0
25/05/2020
15.26
 17,500 14.33 15.26 14.33 0 0 0
22/05/2020
14.33
 14,000 13.13 14.33 12.94 0 0 0
21/05/2020
13.13
 0 13.87 13.13 13.13 0 0 0
20/05/2020
13.87
 16,600 13.87 13.87 12.85 0 0 0
19/05/2020
13.87
 0 13.87 13.87 13.87 0 0 0
18/05/2020
13.87
 0 13.87 13.87 13.87 0 0 0
15/05/2020
13.87
 0 13.87 13.87 13.87 0 0 0
14/05/2020
13.87
 100 12.94 13.87 13.87 0 0 0
13/05/2020
12.94
 2,300 13.41 13.41 12.20 0 0 0
12/05/2020
13.41
 4,000 13.96 13.96 11.93 0 0 0
11/05/2020
13.96
 0 13.96 13.96 13.96 0 0 0
08/05/2020
13.96
 200 13.41 13.96 13.96 0 0 0
07/05/2020
13.41
 900 12.39 13.68 13.41 0 0 0
06/05/2020
12.39
 0 13.87 12.39 13.87 0 0 0
05/05/2020
13.87
 1,600 13.78 13.87 12.02 0 0 0
04/05/2020
13.78
 0 13.78 13.78 13.78 0 0 0
29/04/2020
13.78
 1,800 14.33 14.33 13.78 0 0 0
28/04/2020
14.33
 24,679 14.33 14.33 14.33 0 0 0
27/04/2020
14.33
 100 13.59 14.33 14.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |